Zee Learn Ltd

ZEEE
🏛️ 인도 →
9.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 14.90 16.19 14.61 15.37 1.6M
2021-12-30 13.99 15.59 13.96 14.69 1.6M
2021-12-29 14.06 14.20 13.90 13.93 0.3M
2021-12-28 14.15 14.20 13.94 14.06 0.3M
2021-12-27 14.40 14.40 13.86 13.96 0.1M
2021-12-24 14.15 14.30 13.78 14.16 0.1M
2021-12-23 14.50 14.65 13.91 14.03 0.4M
2021-12-22 15.05 15.05 13.76 14.32 0.5M
2021-12-21 13.50 15.40 13.28 14.57 0.7M
2021-12-20 13.60 13.60 13.01 13.10 0.2M
2021-12-17 14.50 14.50 13.68 13.80 0.4M
2021-12-16 14.70 14.70 13.68 14.44 0.3M
2021-12-15 14.65 14.88 13.95 14.15 0.2M
2021-12-14 14.00 14.87 13.83 14.47 0.8M
2021-12-13 14.10 14.40 14.05 14.08 0.2M
2021-12-10 14.50 14.50 14.03 14.21 0.3M
2021-12-09 14.00 14.47 13.83 14.25 0.1M
2021-12-08 14.00 14.20 13.69 13.79 0.2M
2021-12-07 14.10 14.30 13.95 14.00 0.2M
2021-12-06 14.00 14.84 13.55 14.10 0.4M
2021-12-03 12.15 14.47 12.15 13.79 1.7M
2021-12-02 12.09 12.29 11.98 12.16 0.0M
2021-12-01 11.99 12.17 11.50 12.02 0.1M
2021-11-30 12.01 12.35 11.31 11.73 0.1M
2021-11-29 12.60 12.60 11.82 12.07 0.1M
2021-11-26 12.60 12.80 12.43 12.65 0.2M
2021-11-25 12.49 12.77 12.30 12.57 0.1M
2021-11-24 12.39 12.72 12.31 12.43 0.1M
2021-11-23 12.03 12.45 12.03 12.32 0.0M
2021-11-22 12.60 12.60 11.98 12.14 0.1M
2021-11-18 12.85 12.97 12.20 12.54 0.3M
2021-11-17 12.81 13.14 12.81 12.86 0.1M
2021-11-16 12.70 13.32 12.70 12.91 0.1M
2021-11-15 13.15 13.16 12.90 12.99 0.0M
2021-11-12 13.40 13.42 13.03 13.06 0.1M
2021-11-11 13.75 13.75 13.16 13.26 0.1M
2021-11-10 12.98 13.82 12.83 13.60 0.3M
2021-11-09 13.05 13.09 12.75 12.90 0.1M
2021-11-08 12.96 13.05 12.73 12.82 0.1M
2021-11-04 12.35 13.00 12.35 12.90 0.0M
2021-11-03 12.60 12.98 12.60 12.74 0.2M
2021-11-02 12.55 12.95 12.41 12.77 0.2M
2021-11-01 12.77 13.02 12.31 12.43 0.3M
2021-10-29 13.00 13.09 12.80 12.91 0.1M
2021-10-28 13.20 13.30 12.90 12.96 0.2M
2021-10-27 13.35 13.62 13.23 13.29 0.1M
2021-10-26 13.11 13.87 13.11 13.56 0.1M
2021-10-25 13.99 13.99 13.13 13.26 0.2M
2021-10-22 14.10 14.10 13.58 13.63 0.2M
2021-10-21 14.40 14.40 13.75 13.85 0.1M
2021-10-20 14.30 14.30 13.58 13.94 0.1M
2021-10-19 14.38 14.38 13.84 13.95 0.2M
2021-10-18 14.35 14.45 14.20 14.25 0.1M
2021-10-14 14.60 14.60 14.27 14.32 0.2M
2021-10-13 14.37 14.80 14.30 14.36 0.2M
2021-10-12 14.70 14.71 14.25 14.35 0.2M
2021-10-11 14.35 15.07 13.93 14.59 0.5M
2021-10-08 14.20 14.37 14.08 14.15 0.2M
2021-10-07 14.25 14.45 14.20 14.27 0.3M
2021-10-06 14.40 14.45 14.08 14.13 0.3M
2021-10-05 14.40 14.53 14.31 14.40 0.2M
2021-10-04 14.25 14.47 14.15 14.34 0.3M
2021-10-01 14.40 14.40 14.08 14.26 0.1M
2021-09-30 14.75 14.75 14.23 14.39 0.2M
2021-09-29 14.60 14.86 14.36 14.44 0.3M
2021-09-28 15.11 15.24 14.60 14.76 0.4M
2021-09-27 15.27 15.50 14.87 15.08 0.5M
2021-09-24 15.80 15.80 15.00 15.50 0.2M
2021-09-23 16.11 16.22 15.32 15.41 0.8M
2021-09-22 15.85 16.70 15.60 15.91 2.1M
2021-09-21 14.72 14.87 13.50 13.92 0.2M
2021-09-20 15.05 15.52 14.58 14.64 0.1M
2021-09-17 15.50 15.67 14.56 15.02 0.3M
2021-09-16 16.45 16.52 15.00 15.24 0.8M
2021-09-15 16.95 18.07 16.05 16.30 3.7M
2021-09-14 13.25 15.52 13.25 15.52 1.3M
2021-09-13 13.25 13.38 12.84 12.94 0.2M
2021-09-09 12.65 13.60 12.37 13.14 0.5M
2021-09-08 12.45 12.87 12.45 12.71 1.7M
2021-09-07 13.15 13.15 12.60 12.65 0.2M
2021-09-06 13.29 13.34 12.89 12.91 0.3M
2021-09-03 12.00 13.31 11.99 13.10 0.3M
2021-09-02 12.10 12.15 11.87 11.99 0.1M
2021-09-01 12.00 12.28 11.85 11.97 0.1M
2021-08-31 11.90 12.30 11.80 11.95 0.2M
2021-08-30 12.40 12.40 11.85 11.95 0.3M
2021-08-27 12.05 12.10 11.85 12.00 0.1M
2021-08-26 12.40 12.55 11.75 11.90 0.2M
2021-08-25 12.35 12.45 11.90 12.35 1.8M
2021-08-24 11.65 12.20 11.45 11.80 0.2M
2021-08-23 12.40 12.70 11.55 11.75 0.2M
2021-08-20 13.10 13.35 12.40 12.50 0.1M
2021-08-18 13.30 13.50 12.80 12.95 0.1M
2021-08-17 13.65 13.75 13.10 13.30 0.2M
2021-08-16 14.20 14.50 13.45 13.60 0.1M
2021-08-13 14.85 14.85 14.15 14.20 0.1M
2021-08-12 14.05 14.75 13.50 14.60 0.3M
2021-08-11 13.10 14.35 12.75 13.65 0.3M
2021-08-10 14.20 14.70 13.50 13.75 0.3M
2021-08-09 15.00 15.25 14.30 14.50 0.2M
2021-08-06 14.80 15.05 14.60 14.80 0.2M
2021-08-05 15.00 15.05 14.60 14.80 0.2M
2021-08-04 15.85 15.95 14.90 15.10 0.4M
2021-08-03 15.75 16.00 15.50 15.65 0.3M
2021-08-02 15.55 16.10 15.55 15.75 0.3M
2021-07-30 15.35 15.45 14.95 15.35 0.3M
2021-07-29 15.20 15.80 15.20 15.25 0.2M
2021-07-28 15.45 15.50 15.00 15.45 0.2M
2021-07-27 16.00 16.40 15.35 15.45 0.3M
2021-07-26 14.90 16.20 14.50 15.85 1.0M
2021-07-23 14.75 15.30 14.75 14.90 0.3M
2021-07-22 15.00 15.30 14.75 14.85 0.3M
2021-07-20 15.75 15.80 14.75 14.95 0.2M
2021-07-19 16.00 16.00 15.60 15.70 0.2M
2021-07-16 15.75 16.50 15.65 16.15 0.2M
2021-07-15 16.00 16.00 15.60 15.65 0.1M
2021-07-14 16.15 16.15 15.85 15.90 0.2M
2021-07-13 16.30 16.40 15.90 16.05 0.1M
2021-07-12 16.15 16.70 15.90 16.05 0.3M
2021-07-09 16.15 16.30 15.85 15.95 0.4M
2021-07-08 16.50 17.10 15.70 15.95 0.6M
2021-07-07 16.50 16.90 16.20 16.35 0.4M
2021-07-06 17.25 17.30 16.50 16.60 0.7M
2021-07-05 17.90 17.90 16.75 17.30 1.4M
2021-07-02 15.25 16.80 15.20 16.60 0.8M
2021-07-01 15.55 16.55 14.90 15.10 0.3M
2021-06-30 16.06 16.40 15.75 15.85 0.6M
2021-06-29 16.75 16.99 16.18 16.28 0.3M
2021-06-28 17.40 17.67 16.58 16.65 0.1M
2021-06-25 16.50 17.32 15.90 17.10 0.6M
2021-06-24 17.12 17.12 16.28 16.41 0.2M
2021-06-23 17.35 17.50 16.78 16.93 0.3M
2021-06-22 17.15 18.30 17.01 17.20 0.8M
2021-06-21 16.50 17.40 16.21 16.90 0.5M
2021-06-18 17.35 17.42 15.48 16.85 0.6M
2021-06-17 18.95 18.95 16.90 17.17 0.5M
2021-06-16 19.50 20.12 18.43 18.72 2.1M
2021-06-15 18.00 19.53 15.65 19.22 3.8M
2021-06-14 14.70 17.85 14.03 17.76 4.5M
2021-06-11 15.25 15.47 14.53 14.88 0.4M
2021-06-10 13.95 15.75 13.77 15.23 1.6M
2021-06-09 14.10 14.20 13.50 13.69 0.2M
2021-06-08 14.00 14.30 13.48 13.74 0.4M
2021-06-07 13.60 14.15 13.50 13.94 0.2M
2021-06-04 13.21 13.78 13.21 13.54 0.3M
2021-06-03 13.10 14.00 13.10 13.42 0.3M
2021-06-02 13.49 13.54 13.00 13.15 0.1M
2021-06-01 13.90 14.40 13.10 13.23 0.7M
2021-05-31 12.27 14.23 12.25 13.97 0.7M
2021-05-28 13.15 13.15 12.25 12.28 0.2M
2021-05-27 13.50 13.63 12.33 12.51 0.4M
2021-05-26 12.85 13.56 12.62 13.29 1.0M
2021-05-25 11.50 13.05 11.30 12.52 0.5M
2021-05-24 11.45 11.45 11.24 11.30 0.1M
2021-05-21 11.55 11.55 11.36 11.42 0.1M
2021-05-20 11.45 11.59 11.32 11.35 0.1M
2021-05-19 11.33 11.54 11.33 11.44 0.1M
2021-05-18 11.39 11.66 11.25 11.30 0.2M
2021-05-17 11.10 11.41 11.10 11.28 0.1M
2021-05-14 11.28 11.41 11.06 11.20 0.1M
2021-05-12 11.48 11.59 11.05 11.11 0.3M
2021-05-11 11.29 11.40 10.60 11.22 0.2M
2021-05-10 11.20 11.55 10.62 11.09 0.2M
2021-05-07 10.40 11.19 10.39 11.03 0.4M
2021-05-06 10.70 10.70 10.33 10.41 0.0M
2021-05-05 10.75 11.00 10.36 10.44 0.1M
2021-05-04 10.44 11.06 9.96 10.52 0.1M
2021-05-03 10.60 10.60 9.90 10.19 0.0M
2021-04-30 10.14 10.16 10.01 10.10 0.0M
2021-04-29 10.31 10.35 10.04 10.10 0.1M
2021-04-28 10.21 10.23 10.14 10.17 0.0M
2021-04-27 10.28 10.28 10.07 10.10 0.0M
2021-04-26 10.30 10.40 10.00 10.13 0.1M
2021-04-23 10.25 10.25 10.05 10.14 0.0M
2021-04-22 9.81 10.26 9.81 10.14 0.1M
2021-04-20 10.65 10.65 9.80 10.10 0.1M
2021-04-19 9.85 10.12 9.84 10.09 0.1M
2021-04-16 10.11 10.63 10.11 10.31 0.1M
2021-04-15 10.05 10.10 9.90 10.00 0.0M
2021-04-13 10.25 10.25 9.99 10.10 0.0M
2021-04-12 10.03 10.40 9.75 9.90 0.2M
2021-04-09 10.37 10.43 10.28 10.33 0.0M
2021-04-08 10.42 10.42 10.21 10.30 0.1M
2021-04-07 10.42 10.47 10.30 10.35 0.0M
2021-04-06 10.55 10.75 10.30 10.34 0.2M
2021-04-05 10.25 10.89 10.25 10.45 0.1M
2021-04-01 10.50 11.10 10.38 10.96 0.2M
2021-03-31 9.95 10.61 9.89 10.38 0.1M
2021-03-30 10.30 10.30 9.90 9.95 0.2M
2021-03-26 10.00 10.47 10.00 10.13 0.1M
2021-03-25 10.40 10.58 9.90 10.23 0.3M
2021-03-24 10.55 10.78 10.43 10.46 0.2M
2021-03-23 10.76 10.87 10.65 10.76 0.1M
2021-03-22 11.10 11.10 10.70 10.75 0.1M
2021-03-19 11.15 11.31 10.40 10.99 0.2M
2021-03-18 11.15 11.21 10.80 10.90 0.1M
2021-03-17 11.70 11.70 11.01 11.04 0.1M
2021-03-16 11.56 11.60 11.34 11.39 0.1M
2021-03-15 11.69 11.69 11.35 11.41 0.1M
2021-03-12 11.46 11.61 11.40 11.41 0.1M
2021-03-10 11.80 11.80 11.20 11.44 0.1M
2021-03-09 11.85 12.10 11.36 11.51 0.3M
2021-03-08 12.55 12.55 11.75 11.92 0.2M
2021-03-05 13.25 13.34 11.81 11.99 0.2M
2021-03-04 11.51 13.74 11.51 12.98 1.0M
2021-03-03 11.85 11.85 11.55 11.66 0.1M
2021-03-02 11.74 11.81 11.55 11.61 0.0M
2021-03-01 11.99 12.00 11.35 11.55 0.1M
2021-02-26 11.86 11.86 11.59 11.73 0.1M
2021-02-25 11.91 11.91 11.79 11.81 0.0M
2021-02-24 11.88 12.00 11.60 11.80 0.0M
2021-02-23 11.94 11.94 11.66 11.80 0.0M
2021-02-22 11.99 11.99 11.46 11.65 0.1M
2021-02-19 11.65 11.96 11.65 11.90 0.1M
2021-02-18 11.70 11.96 11.70 11.90 0.1M
2021-02-17 11.74 11.96 11.74 11.95 0.0M
2021-02-16 12.20 12.20 11.60 11.73 0.0M
2021-02-15 11.95 12.26 11.89 11.89 0.0M
2021-02-12 12.55 12.55 12.09 12.15 0.0M
2021-02-11 12.25 12.25 11.94 12.13 0.0M
2021-02-10 11.70 12.30 11.70 12.05 0.1M
2021-02-09 12.55 12.55 12.25 12.31 0.1M
2021-02-08 12.11 12.53 12.11 12.32 0.0M
2021-02-05 12.49 12.75 12.31 12.34 0.0M
2021-02-04 12.25 12.60 12.25 12.49 0.0M
2021-02-03 12.56 12.65 12.20 12.40 0.1M
2021-02-02 12.61 12.66 12.40 12.56 0.0M
2021-02-01 12.34 12.50 12.09 12.34 0.0M
2021-01-29 12.43 12.43 12.08 12.10 0.1M
2021-01-28 12.00 12.43 12.00 12.32 0.0M
2021-01-27 12.89 12.89 12.00 12.15 0.1M
2021-01-25 12.79 12.85 12.30 12.36 0.0M
2021-01-22 12.85 13.01 12.50 12.75 0.1M
2021-01-21 13.35 13.35 12.85 12.89 0.0M
2021-01-20 13.40 13.40 13.10 13.12 0.1M
2021-01-19 13.20 13.25 13.10 13.17 0.1M
2021-01-18 13.53 13.59 12.85 13.00 0.1M
2021-01-15 13.76 13.76 13.44 13.53 0.1M
2021-01-14 13.70 13.95 13.54 13.77 0.1M
2021-01-13 13.84 14.10 13.52 13.70 0.1M
2021-01-12 13.68 13.95 13.56 13.83 0.1M
2021-01-11 13.84 14.21 13.65 13.72 0.3M
2021-01-08 14.40 14.40 13.75 13.84 0.1M
2021-01-07 13.81 14.46 13.55 13.90 0.1M
2021-01-06 13.60 13.85 13.42 13.59 0.1M
2021-01-05 13.50 13.66 13.21 13.60 0.1M
2021-01-04 13.96 13.96 13.50 13.66 0.1M
2021-01-01 13.59 13.84 13.41 13.78 0.1M